Lockheed Martin Corporation (LMT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241018C00400000 | 2024-09-17 3:07PM EDT | 400.00 | 169.21 | 204.50 | 210.60 | 0.00 | - | 2 | 2 | 111.55% |
| LMT241018C00410000 | 2024-08-27 2:44PM EDT | 410.00 | 153.60 | 167.30 | 171.40 | 0.00 | - | 2 | 1 | 0.00% |
| LMT241018C00415000 | 2024-08-27 2:45PM EDT | 415.00 | 148.40 | 162.30 | 166.30 | 0.00 | - | - | 0 | 0.00% |
| LMT241018C00420000 | 2024-08-27 2:46PM EDT | 420.00 | 143.50 | 157.10 | 161.40 | 0.00 | - | - | 0 | 0.00% |
| LMT241018C00425000 | 2024-08-27 2:57PM EDT | 425.00 | 138.60 | 152.10 | 156.50 | 0.00 | - | - | 0 | 0.00% |
| LMT241018C00430000 | 2024-08-27 2:58PM EDT | 430.00 | 133.80 | 147.10 | 151.50 | 0.00 | - | 2 | 0 | 0.00% |
| LMT241018C00435000 | 2024-08-27 2:59PM EDT | 435.00 | 126.24 | 142.10 | 146.50 | 0.00 | - | - | 0 | 0.00% |
| LMT241018C00475000 | 2024-08-15 2:40PM EDT | 475.00 | 87.34 | 96.10 | 100.70 | 0.00 | - | - | 1 | 0.00% |
| LMT241018C00500000 | 2024-09-12 3:57PM EDT | 500.00 | 70.96 | 104.80 | 110.70 | 0.00 | - | 6 | 12 | 60.22% |
| LMT241018C00505000 | 2024-09-24 12:59PM EDT | 505.00 | 74.35 | 99.90 | 105.90 | 0.00 | - | 1 | 122 | 58.70% |
| LMT241018C00510000 | 2024-09-26 10:04AM EDT | 510.00 | 68.50 | 95.00 | 100.70 | 0.00 | - | 1 | 0 | 55.86% |
| LMT241018C00520000 | 2024-09-12 3:41PM EDT | 520.00 | 52.20 | 85.10 | 89.40 | 0.00 | - | 1 | 6 | 58.89% |
| LMT241018C00525000 | 2024-09-24 3:40PM EDT | 525.00 | 56.30 | 80.10 | 85.70 | 0.00 | - | 300 | 301 | 61.57% |
| LMT241018C00530000 | 2024-10-01 1:46PM EDT | 530.00 | 72.06 | 73.70 | 81.00 | 0.00 | - | 3 | 3 | 59.80% |
| LMT241018C00535000 | 2024-09-23 3:29PM EDT | 535.00 | 78.00 | 69.10 | 74.90 | +30.25 | +63.35% | 2 | 17 | 52.67% |
| LMT241018C00540000 | 2024-10-01 2:41PM EDT | 540.00 | 62.50 | 64.90 | 71.20 | 0.00 | - | 1 | 5 | 54.60% |
| LMT241018C00545000 | 2024-10-01 9:39AM EDT | 545.00 | 45.00 | 59.80 | 65.20 | 0.00 | - | 27 | 32 | 48.13% |
| LMT241018C00550000 | 2024-10-03 3:12PM EDT | 550.00 | 57.30 | 54.90 | 60.00 | +0.36 | +0.63% | 101 | 56 | 44.54% |
| LMT241018C00552500 | 2024-10-01 11:43AM EDT | 552.50 | 55.15 | 52.70 | 58.40 | 0.00 | - | 1 | 0 | 46.14% |
| LMT241018C00555000 | 2024-10-01 11:58AM EDT | 555.00 | 54.64 | 49.90 | 55.40 | 0.00 | - | 3 | 68 | 43.02% |
| LMT241018C00560000 | 2024-10-03 2:27PM EDT | 560.00 | 45.90 | 46.50 | 48.60 | -2.40 | -4.97% | 5 | 214 | 33.85% |
| LMT241018C00562500 | 2024-10-01 11:49AM EDT | 562.50 | 47.22 | 42.70 | 48.30 | 0.00 | - | 1 | 1 | 39.83% |
| LMT241018C00565000 | 2024-10-02 10:38AM EDT | 565.00 | 39.50 | 41.80 | 44.20 | 0.00 | - | 17 | 312 | 33.25% |
| LMT241018C00567500 | 2024-09-27 3:00PM EDT | 567.50 | 21.00 | 38.10 | 43.10 | 0.00 | - | 3 | 0 | 36.19% |
| LMT241018C00570000 | 2024-10-03 2:27PM EDT | 570.00 | 36.40 | 37.10 | 39.10 | -1.00 | -2.67% | 15 | 241 | 30.08% |
| LMT241018C00572500 | 2024-10-01 12:33PM EDT | 572.50 | 38.55 | 33.60 | 36.80 | 0.00 | - | 7 | 4 | 29.29% |
| LMT241018C00575000 | 2024-10-03 1:25PM EDT | 575.00 | 32.50 | 33.20 | 34.50 | -2.01 | -5.82% | 102 | 2,649 | 28.43% |
| LMT241018C00577500 | 2024-10-02 2:25PM EDT | 577.50 | 30.40 | 30.90 | 32.40 | -0.35 | -1.14% | 14 | 51 | 28.09% |
| LMT241018C00580000 | 2024-10-02 3:12PM EDT | 580.00 | 28.30 | 28.70 | 30.00 | -1.70 | -5.67% | 4 | 988 | 26.83% |
| LMT241018C00582500 | 2024-10-01 2:28PM EDT | 582.50 | 22.00 | 26.80 | 29.70 | 0.00 | - | 48 | 39 | 30.82% |
| LMT241018C00585000 | 2024-10-02 10:04AM EDT | 585.00 | 23.83 | 24.70 | 25.80 | 0.00 | - | 4 | 92 | 25.70% |
| LMT241018C00590000 | 2024-10-03 1:25PM EDT | 590.00 | 20.40 | 21.00 | 21.90 | +0.27 | +1.34% | 34 | 275 | 24.87% |
| LMT241018C00595000 | 2024-10-03 3:52PM EDT | 595.00 | 17.10 | 17.50 | 18.30 | +1.30 | +8.23% | 4 | 274 | 24.19% |
| LMT241018C00600000 | 2024-10-03 3:18PM EDT | 600.00 | 14.81 | 14.30 | 15.10 | +1.81 | +13.92% | 28 | 263 | 23.76% |
| LMT241018C00605000 | 2024-10-03 3:14PM EDT | 605.00 | 11.60 | 11.70 | 12.40 | +1.11 | +10.58% | 56 | 261 | 23.70% |
| LMT241018C00610000 | 2024-10-03 3:42PM EDT | 610.00 | 9.34 | 9.40 | 10.00 | +1.14 | +13.90% | 65 | 281 | 23.58% |
| LMT241018C00615000 | 2024-10-03 3:58PM EDT | 615.00 | 7.60 | 7.50 | 8.00 | +0.70 | +10.14% | 68 | 450 | 23.61% |
| LMT241018C00620000 | 2024-10-03 1:55PM EDT | 620.00 | 4.70 | 5.90 | 6.40 | -0.60 | -11.32% | 78 | 154 | 23.83% |
| LMT241018C00625000 | 2024-10-03 3:33PM EDT | 625.00 | 4.80 | 4.60 | 5.10 | +0.80 | +20.00% | 24 | 144 | 24.13% |
| LMT241018C00630000 | 2024-10-03 3:28PM EDT | 630.00 | 3.62 | 3.60 | 4.10 | +0.62 | +20.67% | 26 | 80 | 24.59% |
| LMT241018C00635000 | 2024-10-03 3:53PM EDT | 635.00 | 2.95 | 2.75 | 3.30 | -0.15 | -4.84% | 22 | 40 | 25.09% |
| LMT241018C00640000 | 2024-10-03 3:14PM EDT | 640.00 | 2.32 | 2.35 | 2.55 | +0.02 | +0.87% | 271 | 32 | 25.26% |
| LMT241018C00650000 | 2024-10-03 3:58PM EDT | 650.00 | 1.55 | 1.40 | 1.70 | +0.30 | +24.00% | 291 | 2,123 | 26.53% |
| LMT241018C00675000 | 2024-10-02 9:43AM EDT | 675.00 | 1.05 | 0.30 | 1.25 | +0.21 | +25.00% | 1 | 47 | 33.84% |
| LMT241018C00690000 | 2024-09-23 9:30AM EDT | 690.00 | 1.35 | 0.20 | 2.00 | 0.00 | - | - | 1 | 43.37% |
| LMT241018C00740000 | 2024-09-25 11:34AM EDT | 740.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | - | 10 | 60.08% |
| LMT241018C00745000 | 2024-09-25 10:47AM EDT | 745.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | - | 10 | 61.63% |
| LMT241018C00750000 | 2024-09-25 9:59AM EDT | 750.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | - | 30 | 63.16% |
| LMT241018C00755000 | 2024-10-01 11:23AM EDT | 755.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 42 | 59.89% |
| LMT241018C00765000 | 2024-10-02 9:48AM EDT | 765.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 3 | 109 | 50.59% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| LMT241018P00360000 | 2024-09-23 9:32AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 86 | 86.52% |
| LMT241018P00365000 | 2024-09-23 9:32AM EDT | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 84.38% |
| LMT241018P00370000 | 2024-09-20 11:21AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 136 | 162 | 82.23% |
| LMT241018P00375000 | 2024-09-20 11:21AM EDT | 375.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 10 | 12 | 120.24% |
| LMT241018P00380000 | 2024-09-23 12:12PM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 11 | 83.59% |
| LMT241018P00385000 | 2024-09-23 2:27PM EDT | 385.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 35 | 114.45% |
| LMT241018P00390000 | 2024-09-23 3:29PM EDT | 390.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 111.62% |
| LMT241018P00400000 | 2024-08-28 11:43AM EDT | 400.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 82.32% |
| LMT241018P00420000 | 2024-09-24 12:28PM EDT | 420.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 22 | 102.62% |
| LMT241018P00425000 | 2024-09-24 12:28PM EDT | 425.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | - | 2 | 92.58% |
| LMT241018P00435000 | 2024-09-30 9:58AM EDT | 435.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 15 | 94.31% |
| LMT241018P00450000 | 2024-09-17 3:42PM EDT | 450.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 11 | 51.56% |
| LMT241018P00465000 | 2024-09-30 1:16PM EDT | 465.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 46.29% |
| LMT241018P00470000 | 2024-09-19 1:11PM EDT | 470.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 44.63% |
| LMT241018P00475000 | 2024-10-03 12:46PM EDT | 475.00 | 0.07 | 0.00 | 3.00 | -0.33 | -82.50% | 36 | 0 | 69.26% |
| LMT241018P00485000 | 2024-09-27 3:35PM EDT | 485.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 67.96% |
| LMT241018P00490000 | 2024-09-19 3:51PM EDT | 490.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 4 | 6 | 65.42% |
| LMT241018P00495000 | 2024-09-09 3:32PM EDT | 495.00 | 0.69 | 0.00 | 3.90 | 0.00 | - | 1 | 38 | 62.89% |
| LMT241018P00500000 | 2024-10-02 10:28AM EDT | 500.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 69 | 44.14% |
| LMT241018P00505000 | 2024-09-17 12:04PM EDT | 505.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 120 | 131 | 50.61% |
| LMT241018P00510000 | 2024-10-01 3:52PM EDT | 510.00 | 0.31 | 0.05 | 1.95 | 0.00 | - | 4 | 30 | 55.37% |
| LMT241018P00515000 | 2024-09-27 3:34PM EDT | 515.00 | 0.45 | 0.05 | 3.90 | 0.00 | - | 1 | 16 | 53.03% |
| LMT241018P00520000 | 2024-10-01 1:46PM EDT | 520.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 209 | 240 | 37.74% |
| LMT241018P00525000 | 2024-09-25 11:49AM EDT | 525.00 | 0.85 | 0.05 | 2.75 | 0.00 | - | 1 | 371 | 52.23% |
| LMT241018P00530000 | 2024-10-03 10:13AM EDT | 530.00 | 0.32 | 0.05 | 2.75 | -0.07 | -17.95% | 2 | 124 | 49.61% |
| LMT241018P00535000 | 2024-10-02 3:14PM EDT | 535.00 | 0.21 | 0.10 | 0.55 | 0.00 | - | 3 | 226 | 32.86% |
| LMT241018P00540000 | 2024-10-03 2:48PM EDT | 540.00 | 0.68 | 0.15 | 0.45 | -0.02 | -2.86% | 3 | 214 | 29.74% |
| LMT241018P00545000 | 2024-10-03 2:20PM EDT | 545.00 | 2.30 | 0.20 | 1.25 | +1.61 | +233.33% | 1 | 164 | 34.08% |
| LMT241018P00547500 | 2024-10-01 1:30PM EDT | 547.50 | 0.56 | 0.15 | 2.90 | 0.00 | - | 1 | 11 | 41.03% |
| LMT241018P00550000 | 2024-10-03 1:50PM EDT | 550.00 | 0.50 | 0.30 | 2.25 | +0.01 | +2.04% | 3 | 244 | 36.90% |
| LMT241018P00552500 | 2024-10-01 10:02AM EDT | 552.50 | 0.62 | 0.20 | 4.30 | -0.18 | -22.50% | 1 | 13 | 43.53% |
| LMT241018P00555000 | 2024-10-02 9:37AM EDT | 555.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 267 | 25.87% |
| LMT241018P00557500 | 2024-10-01 10:16AM EDT | 557.50 | 0.73 | 0.40 | 0.80 | -0.28 | -27.72% | 1 | 11 | 25.51% |
| LMT241018P00560000 | 2024-10-02 10:10AM EDT | 560.00 | 0.85 | 0.55 | 0.80 | +0.03 | +3.66% | 8 | 217 | 24.43% |
| LMT241018P00562500 | 2024-10-01 12:31PM EDT | 562.50 | 1.05 | 0.65 | 0.90 | 0.00 | - | 44 | 60 | 23.96% |
| LMT241018P00565000 | 2024-10-03 2:57PM EDT | 565.00 | 0.90 | 0.75 | 1.00 | +0.05 | +5.88% | 8 | 154 | 23.41% |
| LMT241018P00567500 | 2024-10-02 10:22AM EDT | 567.50 | 1.28 | 0.90 | 1.15 | 0.00 | - | 2 | 267 | 23.07% |
| LMT241018P00570000 | 2024-10-03 11:02AM EDT | 570.00 | 1.40 | 1.00 | 1.30 | +0.30 | +27.27% | 3 | 291 | 22.61% |
| LMT241018P00572500 | 2024-10-01 3:31PM EDT | 572.50 | 1.45 | 1.20 | 1.55 | -0.13 | -8.23% | 7 | 98 | 22.49% |
| LMT241018P00575000 | 2024-10-03 3:44PM EDT | 575.00 | 1.64 | 1.40 | 1.75 | -0.01 | -0.61% | 8 | 408 | 22.02% |
| LMT241018P00577500 | 2024-10-01 1:50PM EDT | 577.50 | 2.63 | 1.70 | 2.00 | 0.00 | - | 15 | 63 | 21.63% |
| LMT241018P00580000 | 2024-10-03 1:50PM EDT | 580.00 | 2.20 | 2.00 | 2.40 | +0.18 | +8.91% | 31 | 460 | 21.62% |
| LMT241018P00582500 | 2024-10-03 12:31PM EDT | 582.50 | 2.66 | 2.40 | 2.85 | -0.04 | -1.48% | 2 | 42 | 21.57% |
| LMT241018P00585000 | 2024-10-03 12:11PM EDT | 585.00 | 3.04 | 2.80 | 3.30 | +0.27 | +9.75% | 9 | 47 | 21.35% |
| LMT241018P00590000 | 2024-10-03 12:09PM EDT | 590.00 | 3.99 | 4.00 | 4.40 | -0.80 | -16.70% | 7 | 46 | 20.95% |
| LMT241018P00595000 | 2024-10-03 3:39PM EDT | 595.00 | 5.70 | 5.50 | 6.00 | -0.57 | -9.09% | 26 | 19 | 21.02% |
© 2024 Yahoo. Todos los derechos reservados.